Financial News

Kewaunee Scientifi (NQ: KEQU )

38.58 +1.16 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 8.090 8.090 7.262 7.928 19,400 -0.25(-3.08%)
Feb 26, 2004 7.774 8.188 7.774 8.181 12,553 +0.23(+2.91%)
Feb 25, 2004 8.770 8.770 7.627 7.949 12,125 -1.00(-11.20%)
Feb 24, 2004 9.635 9.912 8.770 8.952 19,971 -0.62(-6.45%)
Feb 23, 2004 9.681 9.814 9.148 9.569 18,687 -0.09(-0.94%)
Feb 20, 2004 9.800 9.800 9.660 9.660 2,567 -0.15(-1.50%)
Feb 19, 2004 9.800 9.807 9.774 9.807 998 +0.13(+1.38%)
Feb 18, 2004 9.673 9.673 9.673 9.673 142 +0.17(+1.83%)
Feb 17, 2004 9.499 9.499 9.499 9.499 427 -0.01(-0.14%)
Feb 13, 2004 9.513 9.513 9.513 9.513 0 +0.00(+0.00%)
Feb 12, 2004 9.520 9.534 9.513 9.513 2,139 -0.16(-1.67%)
Feb 11, 2004 9.674 9.695 9.513 9.674 6,419 +0.02(+0.22%)
Feb 10, 2004 9.379 9.799 9.162 9.653 7,417 +0.21(+2.23%)
Feb 09, 2004 8.426 9.674 8.426 9.443 17,546 +1.07(+12.72%)
Feb 06, 2004 8.146 8.377 8.146 8.377 2,567 +0.05(+0.59%)
Feb 05, 2004 8.328 8.328 8.328 8.328 2,139 +0.00(+0.00%)
Feb 04, 2004 8.328 8.328 8.328 8.328 1,426 +0.06(+0.76%)
Feb 03, 2004 8.265 8.265 8.265 8.265 998 -0.06(-0.76%)
Feb 02, 2004 8.328 8.328 8.328 8.328 285 +0.00(+0.00%)
Jan 30, 2004 8.328 8.328 8.328 8.328 0 +0.00(+0.00%)
Jan 29, 2004 8.335 8.335 8.146 8.328 8,131 -0.04(-0.42%)
Jan 28, 2004 8.216 8.363 8.160 8.363 5,706 +0.15(+1.86%)
Jan 27, 2004 8.062 8.210 8.062 8.210 6,561 +0.13(+1.56%)
Jan 26, 2004 8.048 8.084 8.048 8.084 4,707 +0.17(+2.15%)
Jan 23, 2004 7.844 7.914 7.844 7.914 713 +0.08(+1.07%)
Jan 22, 2004 7.886 7.886 7.711 7.830 8,416 -0.06(-0.71%)
Jan 21, 2004 7.886 8.048 7.753 7.886 25,249 +0.03(+0.36%)
Jan 20, 2004 7.851 7.879 7.851 7.858 7,988 -0.08(-1.06%)
Jan 16, 2004 7.816 8.055 7.809 7.942 13,551 -0.11(-1.39%)
Jan 15, 2004 7.795 8.055 7.536 8.055 6,847 +0.31(+3.99%)
Jan 14, 2004 7.745 7.745 7.745 7.745 213 -0.10(-1.26%)
Jan 13, 2004 7.781 7.851 7.781 7.844 6,847 +0.06(+0.81%)
Jan 12, 2004 7.718 7.851 7.297 7.781 12,981 -0.03(-0.36%)
Jan 09, 2004 7.683 7.837 7.683 7.809 21,848 +0.32(+4.30%)
Jan 08, 2004 7.424 7.487 7.424 7.487 2,188 +0.06(+0.76%)
Jan 07, 2004 7.361 7.431 7.354 7.431 12,553 +0.07(+0.95%)
Jan 06, 2004 7.361 7.389 7.340 7.361 11,840 +0.02(+0.29%)
Jan 05, 2004 7.375 7.802 7.340 7.340 72,324 -0.03(-0.46%)
Jan 02, 2004 7.373 7.373 7.373 7.373 285 +0.01(+0.17%)
Dec 31, 2003 7.361 7.361 7.355 7.361 5,848 +0.00(+0.00%)
Dec 30, 2003 7.361 7.361 7.360 7.361 2,353 +0.00(+0.00%)
Dec 29, 2003 7.361 7.375 7.333 7.361 7,560 +0.02(+0.29%)
Dec 26, 2003 7.340 7.340 7.340 7.340 713 -0.02(-0.29%)
Dec 24, 2003 7.361 7.361 7.361 7.361 2,853 +0.02(+0.29%)
Dec 23, 2003 7.382 7.382 7.340 7.340 2,798 -0.02(-0.29%)
Dec 22, 2003 7.375 7.431 7.361 7.361 7,417 +0.05(+0.67%)
Dec 19, 2003 7.354 7.389 7.312 7.312 1,997 -0.04(-0.48%)
Dec 18, 2003 7.252 7.347 7.252 7.347 1,783 +0.07(+0.96%)
Dec 17, 2003 7.382 7.382 7.276 7.276 2,567 -0.07(-0.95%)
Dec 16, 2003 7.361 7.368 7.347 7.347 641 +0.04(+0.48%)
Dec 15, 2003 7.361 7.368 7.312 7.312 4,422 -0.10(-1.32%)
Dec 12, 2003 7.410 7.410 7.410 7.410 4,279 +0.04(+0.56%)
Dec 11, 2003 7.480 7.480 7.368 7.368 998 -0.08(-1.12%)
Dec 10, 2003 7.536 7.536 7.452 7.452 2,995 -0.08(-1.12%)
Dec 09, 2003 7.536 7.592 7.536 7.536 2,853 +0.00(+0.00%)
Dec 08, 2003 7.536 7.536 7.536 7.536 0 +0.00(+0.00%)
Dec 05, 2003 7.536 7.536 7.536 7.536 142 +0.00(+0.00%)
Dec 04, 2003 7.571 7.571 7.536 7.536 6,276 -0.07(-0.92%)
Dec 03, 2003 7.711 7.711 7.557 7.606 9,985 -0.10(-1.27%)
Dec 02, 2003 7.697 7.704 7.697 7.704 285 -0.01(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback